First Trust Indxx Global Agriculture ETF - FTAG - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
February 20, 2026	30.59	30.6	30.6	30.62	30.34	6,400
February 19, 2026	30.59	30.58	30.58	30.69	30.54	7,226
February 18, 2026	30.27	30.25	30.25	30.33	30.16	7,916
February 17, 2026	30.42	30.56	30.56	30.63	30.23	7,720
February 13, 2026	30.41	30.54	30.54	30.69	30.41	3,034
February 12, 2026	31.13	30.48	30.48	31.13	30.44	5,225
February 11, 2026	30.53	30.82	30.82	30.82	30.53	2,944
February 10, 2026	30.24	30.36	30.36	30.39	30.24	9,200
February 09, 2026	29.7	29.92	29.92	29.92	29.67	3,820
February 06, 2026	29.34	29.55	29.55	29.55	29.34	5,800
February 05, 2026	29.47	29.14	29.14	29.48	29.1	7,813
February 04, 2026	29.42	29.6	29.6	29.64	29.38	12,100
February 03, 2026	28.59	28.95	28.95	28.95	28.59	40,200
February 02, 2026	28.22	28.49	28.49	28.53	28.22	7,300
January 30, 2026	28.39	28.24	28.24	28.39	28.07	7,500
January 29, 2026	28.53	28.46	28.46	28.53	28.3	11,300
January 28, 2026	28.45	28.4	28.4	28.45	28.33	2,513
January 27, 2026	28.44	28.56	28.56	28.6	28.41	45,534
January 26, 2026	28.36	28.42	28.42	28.47	28.33	92,000
January 23, 2026	28.13	28.19	28.19	28.19	28.02	4,738
January 22, 2026	28.12	28.12	28.12	28.28	28.12	16,039
January 21, 2026	27.55	28	28	28	27.55	1,349
January 20, 2026	27.4	27.46	27.46	27.57	27.4	3,100
January 16, 2026	27.38	27.73	27.73	27.73	27.38	1,142
January 15, 2026	27.73	27.9	27.9	27.94	27.73	4,927
January 14, 2026	27.72	27.72	27.72	27.72	27.72	5,914
January 13, 2026	27.13	27.15	27.15	27.15	27.13	54
January 12, 2026	27.23	27.06	27.06	27.24	27.06	1,949
January 09, 2026	27.16	27.05	27.05	27.26	27.02	4,226
January 08, 2026	26.58	27.04	27.04	27.09	26.56	2,211
January 07, 2026	26.6	26.63	26.63	26.63	26.6	600
January 06, 2026	26.72	26.89	26.89	26.89	26.72	300
January 05, 2026	26.61	26.65	26.65	26.65	26.61	300
January 02, 2026	26.46	26.58	26.58	26.58	26.46	539
December 31, 2025	26.25	26.29	26.29	26.3	26.25	1,000
December 30, 2025	26.35	26.29	26.29	26.35	26.27	1,630
December 29, 2025	26.32	26.23	26.23	26.32	26.18	1,249
December 26, 2025	26.22	26.22	26.22	26.22	26.22	131
December 24, 2025	26.21	26.25	26.25	26.25	26.21	300
December 23, 2025	26.28	26.24	26.24	26.28	26.19	600
December 22, 2025	26.19	26.19	26.19	26.19	26.16	1,166
December 19, 2025	26.11	26.09	26.09	26.11	26.09	400
December 18, 2025	25.98	25.98	25.98	25.98	25.98	500
December 17, 2025	26.06	26.06	26.06	26.06	26.06	100
December 16, 2025	26.14	26.06	26.06	26.15	26.06	3,300
December 15, 2025	26.43	26.21	26.21	26.43	26.14	604
December 12, 2025	26.35	26.33	26.33	26.35	26.33	1,000
December 11, 2025	26.38	26.36	26.29	26.44	26.35	1,200
December 10, 2025	25.79	25.98	25.92	25.98	25.79	546
December 09, 2025	25.75	25.76	25.69	25.79	25.73	3,700
December 08, 2025	25.79	25.64	25.58	25.79	25.64	200
December 05, 2025	26.08	25.94	25.94	26.1	25.91	2,710
December 04, 2025	25.91	25.94	25.94	25.94	25.9	700
December 03, 2025	26.04	26.02	26.02	26.04	26.02	3,200
December 02, 2025	26.32	26.11	26.11	26.35	26	4,605
December 01, 2025	26.12	26.07	26.07	26.22	26.07	2,327
November 28, 2025	25.99	26.1	26.1	26.1	25.99	500
November 26, 2025	25.99	25.93	25.93	26	25.93	400
November 25, 2025	25.95	26.08	26.08	26.08	25.88	500
November 24, 2025	25.77	25.78	25.78	25.85	25.77	2,722

First Trust Indxx Global Agriculture ETF (FTAG) NASDAQ